Red Violet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.00	51.40	47.50	50.96	50.96	6.26%	270,446
Jun 26, 2025	47.94	48.56	47.28	47.96	47.96	0.55%	80,206
Jun 25, 2025	49.26	49.26	47.52	47.70	47.70	-3.23%	67,383
Jun 24, 2025	49.11	50.65	48.16	49.29	49.29	1.21%	107,440
Jun 23, 2025	47.33	49.19	46.75	48.70	48.70	2.63%	145,708
Jun 20, 2025	47.97	48.28	47.30	47.45	47.45	-0.52%	174,958
Jun 18, 2025	48.21	48.37	47.11	47.70	47.70	-1.02%	100,834
Jun 17, 2025	48.24	48.68	47.60	48.19	48.19	-0.02%	95,113
Jun 16, 2025	46.37	48.40	46.37	48.20	48.20	4.35%	89,615
Jun 13, 2025	46.17	46.99	45.60	46.19	46.19	-1.35%	104,209
Jun 12, 2025	47.40	47.97	46.65	46.82	46.82	-1.10%	74,275
Jun 11, 2025	45.39	47.65	44.63	47.34	47.34	5.20%	159,828
Jun 10, 2025	44.21	45.18	43.25	45.00	45.00	2.02%	151,947
Jun 9, 2025	45.64	46.13	43.51	44.11	44.11	-3.35%	122,451
Jun 6, 2025	46.78	47.05	45.22	45.64	45.64	-1.49%	84,393
Jun 5, 2025	46.23	46.74	45.86	46.33	46.33	0.65%	76,949
Jun 4, 2025	47.81	48.04	45.45	46.03	46.03	-4.02%	86,831
Jun 3, 2025	46.77	48.26	46.18	47.96	47.96	2.76%	138,080
Jun 2, 2025	48.53	48.54	46.13	46.67	46.67	-3.89%	167,465
May 30, 2025	49.74	50.07	48.56	48.56	48.56	-2.23%	395,219
May 29, 2025	50.36	50.75	49.56	49.67	49.67	-0.66%	112,066
May 28, 2025	49.68	50.25	49.37	50.00	50.00	0.36%	199,943
May 27, 2025	49.85	50.65	49.33	49.82	49.82	1.10%	144,033
May 23, 2025	49.20	50.00	48.85	49.28	49.28	-1.66%	118,562
May 22, 2025	49.85	51.10	49.08	50.11	50.11	0.60%	206,468
May 21, 2025	48.92	50.14	48.33	49.81	49.81	1.05%	297,427
May 20, 2025	49.05	49.42	48.22	49.29	49.29	0.35%	83,339
May 19, 2025	48.41	49.34	47.94	49.12	49.12	-0.16%	80,908
May 16, 2025	49.22	49.45	47.33	49.20	49.20	0.02%	171,207
May 15, 2025	49.25	49.80	48.35	49.19	49.19	-0.02%	96,763
May 14, 2025	47.67	49.59	47.45	49.20	49.20	3.19%	158,737
May 13, 2025	46.13	48.38	45.61	47.68	47.68	3.47%	232,612
May 12, 2025	46.50	47.09	45.26	46.08	46.08	0.81%	148,851
May 9, 2025	46.70	46.95	45.06	45.71	45.71	-1.95%	232,022
May 8, 2025	42.10	46.85	42.10	46.62	46.62	15.20%	469,942
May 7, 2025	39.70	40.50	39.16	40.47	40.47	2.25%	155,057
May 6, 2025	38.60	39.80	38.00	39.58	39.58	0.94%	102,030
May 5, 2025	39.92	39.95	39.08	39.21	39.21	-1.31%	95,278
May 2, 2025	39.90	40.10	39.63	39.73	39.73	0.03%	57,398
May 1, 2025	39.38	40.01	37.16	39.72	39.72	1.69%	207,672
Apr 30, 2025	38.64	39.53	38.01	39.06	39.06	-0.66%	59,874
Apr 29, 2025	37.59	39.45	37.51	39.32	39.32	4.35%	189,913
Apr 28, 2025	37.30	37.80	37.01	37.68	37.68	1.02%	73,119
Apr 25, 2025	37.45	37.45	35.42	37.30	37.30	-0.69%	42,601
Apr 24, 2025	37.50	37.96	36.71	37.56	37.56	0.75%	88,224
Apr 23, 2025	37.50	38.00	36.77	37.28	37.28	1.66%	67,805
Apr 22, 2025	36.70	37.45	35.94	36.67	36.67	1.49%	52,745
Apr 21, 2025	36.40	36.49	35.22	36.13	36.13	-1.61%	34,756
Apr 17, 2025	37.45	37.79	36.54	36.72	36.72	-1.90%	51,728
Apr 16, 2025	36.99	37.93	36.16	37.43	37.43	-0.16%	43,347